9991 ジェコス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	305	306	303	306	2,600	306
2011-12-29	305	305	301	301	2,800	301
2011-12-28	300	305	300	302	3,100	302
2011-12-27	304	305	302	302	9,900	302
2011-12-26	306	307	300	301	14,600	301
2011-12-22	303	304	299	304	11,600	304
2011-12-21	300	304	299	304	5,600	304
2011-12-20	298	301	298	300	4,900	300
2011-12-19	295	298	295	296	7,100	296
2011-12-16	308	308	287	296	25,300	296
2011-12-15	310	310	304	305	7,000	305
2011-12-14	314	314	307	307	11,300	307
2011-12-13	305	311	305	309	4,900	309
2011-12-12	310	310	306	307	6,300	307
2011-12-09	301	306	301	306	20,300	306
2011-12-08	304	307	304	304	6,400	304
2011-12-07	302	304	301	302	3,800	302
2011-12-06	301	303	301	301	7,200	301
2011-12-05	304	307	303	304	5,700	304
2011-12-02	307	310	304	307	11,400	307
2011-12-01	314	314	295	305	45,200	305
2011-11-30	303	309	303	309	7,300	309
2011-11-29	301	307	301	307	3,900	307
2011-11-28	300	303	296	299	8,100	299
2011-11-25	305	314	301	301	14,000	301
2011-11-24	312	312	310	311	17,700	311
2011-11-22	305	313	304	313	13,800	313
2011-11-21	303	305	301	305	4,400	305
2011-11-18	304	304	300	300	4,600	300
2011-11-17	300	303	300	303	4,400	303
2011-11-16	302	302	297	300	5,500	300
2011-11-15	299	302	298	302	5,500	302
2011-11-14	300	300	296	296	4,800	296
2011-11-11	295	298	295	298	4,400	298
2011-11-10	304	304	294	298	15,300	298
2011-11-09	302	305	300	305	5,500	305
2011-11-08	302	303	300	301	3,500	301
2011-11-07	303	303	302	303	2,600	303
2011-11-04	301	304	301	303	4,800	303
2011-11-02	303	303	300	301	7,800	301
2011-11-01	305	309	304	306	3,800	306
2011-10-31	312	312	305	305	7,500	305
2011-10-28	312	312	308	308	10,700	308
2011-10-27	302	306	302	306	5,100	306
2011-10-26	305	309	302	304	6,400	304
2011-10-25	310	311	306	309	16,500	309
2011-10-24	315	325	305	308	34,800	308
2011-10-21	311	312	309	311	5,400	311
2011-10-20	309	310	307	309	4,600	309
2011-10-19	313	313	307	308	4,000	308
2011-10-18	313	313	308	308	3,900	308
2011-10-17	313	313	307	311	5,800	311
2011-10-14	312	312	306	306	6,400	306
2011-10-13	315	315	311	312	9,100	312
2011-10-12	314	314	311	311	5,600	311
2011-10-11	315	315	310	315	11,600	315
2011-10-07	308	310	305	305	7,300	305
2011-10-06	299	309	299	308	9,900	308
2011-10-05	306	306	295	295	15,600	295
2011-10-04	313	313	305	309	10,300	309
2011-10-03	324	324	310	312	13,400	312
2011-09-30	337	338	331	331	8,800	331
2011-09-29	333	338	329	338	11,200	338
2011-09-28	324	334	324	334	15,800	334
2011-09-27	323	323	308	323	19,400	323
2011-09-26	322	322	311	314	21,100	314
2011-09-22	311	314	310	314	22,400	314
2011-09-21	325	325	318	319	8,000	319
2011-09-20	320	325	320	325	4,900	325
2011-09-16	318	322	318	322	6,900	322
2011-09-15	313	314	312	314	5,000	314
2011-09-14	317	320	306	306	7,900	306
2011-09-13	309	315	309	315	4,200	315
2011-09-12	328	328	305	309	16,700	309
2011-09-09	318	327	317	327	25,100	327
2011-09-08	325	325	316	320	6,800	320
2011-09-07	328	328	318	323	7,300	323
2011-09-06	330	331	316	327	16,600	327
2011-09-05	331	331	328	330	4,200	330
2011-09-02	332	335	329	331	13,100	331
2011-09-01	335	337	333	337	5,600	337
2011-08-31	336	336	333	334	4,500	334
2011-08-30	335	337	331	336	9,000	336
2011-08-29	330	333	329	333	4,200	333
2011-08-26	331	332	328	331	7,200	331
2011-08-25	337	338	331	331	14,400	331
2011-08-24	329	333	327	329	23,600	329
2011-08-23	318	326	315	326	18,900	326
2011-08-22	317	317	311	313	14,300	313
2011-08-19	306	314	306	314	7,500	314
2011-08-18	314	315	310	310	5,200	310
2011-08-17	316	317	307	312	6,800	312
2011-08-16	309	315	309	313	4,900	313
2011-08-15	314	314	308	308	5,000	308
2011-08-12	309	311	303	311	8,100	311
2011-08-11	296	308	296	307	10,000	307
2011-08-10	312	312	303	304	10,300	304
2011-08-09	305	305	278	296	38,100	296
2011-08-08	311	312	307	307	7,300	307
2011-08-05	314	315	308	315	25,400	315
2011-08-04	322	324	322	322	5,600	322
2011-08-03	326	327	322	322	10,600	322
2011-08-02	333	334	328	328	11,200	328
2011-08-01	333	339	333	335	10,300	335
2011-07-29	342	342	339	339	4,600	339
2011-07-28	346	346	339	340	7,100	340
2011-07-27	354	356	345	347	15,800	347
2011-07-26	365	366	360	362	12,900	362
2011-07-25	363	364	359	360	14,200	360
2011-07-22	357	360	356	360	11,600	360
2011-07-21	357	357	355	355	3,900	355
2011-07-20	358	358	353	355	3,100	355
2011-07-19	358	358	351	353	4,900	353
2011-07-15	354	354	349	354	7,200	354
2011-07-14	356	356	348	351	8,500	351
2011-07-13	348	357	348	355	13,700	355
2011-07-12	352	355	350	353	6,700	353
2011-07-11	352	355	352	355	12,700	355
2011-07-08	352	355	350	353	9,300	353
2011-07-07	365	365	355	355	18,300	355
2011-07-06	365	365	356	364	18,200	364
2011-07-05	360	362	353	358	14,300	358
2011-07-04	360	365	359	364	29,800	364
2011-07-01	350	354	349	354	28,300	354
2011-06-30	344	348	341	346	17,900	346
2011-06-29	338	340	332	340	21,700	340
2011-06-28	332	335	330	330	12,200	330
2011-06-27	337	339	330	331	20,000	331
2011-06-24	338	339	330	334	19,600	334
2011-06-23	331	338	328	338	22,600	338
2011-06-22	328	330	326	330	15,500	330
2011-06-21	315	326	315	326	10,400	326
2011-06-20	319	319	312	313	8,900	313
2011-06-17	326	326	315	315	14,500	315
2011-06-16	325	325	321	321	10,700	321
2011-06-15	327	329	324	324	6,700	324
2011-06-14	324	328	324	326	8,900	326
2011-06-13	327	328	324	324	12,100	324
2011-06-10	336	338	318	327	32,900	327
2011-06-09	330	333	329	332	7,100	332
2011-06-08	329	333	329	331	6,300	331
2011-06-07	330	331	329	331	5,200	331
2011-06-06	331	334	328	330	11,600	330
2011-06-03	336	338	333	333	13,300	333
2011-06-02	335	338	333	336	10,200	336
2011-06-01	343	343	336	338	6,900	338
2011-05-31	337	343	335	343	9,600	343
2011-05-30	331	336	328	336	10,600	336
2011-05-27	336	336	327	330	16,000	330
2011-05-26	334	337	331	335	8,300	335
2011-05-25	337	341	333	335	14,300	335
2011-05-24	343	345	338	338	22,100	338
2011-05-23	341	346	334	346	22,400	346
2011-05-20	337	341	337	339	14,200	339
2011-05-19	357	357	340	344	17,700	344
2011-05-18	353	354	342	352	22,800	352
2011-05-17	359	360	354	354	12,800	354
2011-05-16	368	368	360	360	11,200	360
2011-05-13	377	377	368	368	14,700	368
2011-05-12	376	380	373	374	13,800	374
2011-05-11	389	389	379	380	19,400	380
2011-05-10	383	388	378	388	31,200	388
2011-05-09	382	382	375	378	15,300	378
2011-05-06	379	380	375	378	25,700	378
2011-05-02	384	386	381	381	38,600	381
2011-04-28	383	393	383	392	27,300	392
2011-04-27	395	401	385	391	103,400	391
2011-04-26	380	380	366	368	23,400	368
2011-04-25	368	380	368	375	19,400	375
2011-04-22	382	382	367	372	26,100	372
2011-04-21	383	386	377	381	31,900	381
2011-04-20	386	393	382	382	12,800	382
2011-04-19	389	389	385	387	19,300	387
2011-04-18	395	395	389	389	17,800	389
2011-04-15	393	395	392	393	13,100	393
2011-04-14	392	397	387	393	14,200	393
2011-04-13	386	390	386	387	15,300	387
2011-04-12	400	401	386	386	30,800	386
2011-04-11	401	402	399	399	43,300	399
2011-04-08	389	396	385	393	36,900	393
2011-04-07	395	404	395	395	36,900	395
2011-04-06	402	405	393	395	42,500	395
2011-04-05	400	407	387	400	107,900	400
2011-04-04	384	391	381	389	34,600	389
2011-04-01	379	387	377	378	22,100	378
2011-03-31	388	393	376	385	43,000	385
2011-03-30	393	394	385	390	58,800	390
2011-03-29	395	397	388	391	69,300	391
2011-03-28	402	410	400	410	125,900	410
2011-03-25	434	437	403	404	75,200	404
2011-03-24	440	450	417	426	89,600	426
2011-03-23	397	445	388	421	186,200	421
2011-03-22	393	395	377	391	90,500	391
2011-03-18	363	386	363	385	37,300	385
2011-03-17	332	356	332	355	26,400	355
2011-03-16	351	365	335	350	52,600	350
2011-03-15	403	405	330	351	100,500	351
2011-03-14	397	397	361	395	166,600	395
2011-03-11	320	322	317	317	33,800	317
2011-03-10	326	326	320	320	10,500	320
2011-03-09	326	327	323	323	8,100	323
2011-03-08	328	328	324	324	5,800	324
2011-03-07	330	330	325	326	10,500	326
2011-03-04	331	332	329	330	5,600	330
2011-03-03	330	333	326	333	12,000	333
2011-03-02	333	334	330	330	8,500	330
2011-03-01	333	335	332	333	8,500	333
2011-02-28	331	333	331	333	5,200	333
2011-02-25	331	333	329	331	13,600	331
2011-02-24	339	339	330	331	18,800	331
2011-02-23	337	340	335	338	14,600	338
2011-02-22	335	336	330	335	12,500	335
2011-02-21	338	338	335	337	7,900	337
2011-02-18	335	338	335	337	10,500	337
2011-02-17	333	335	332	335	7,200	335
2011-02-16	332	333	331	331	4,700	331
2011-02-15	332	332	329	329	10,300	329
2011-02-14	330	332	330	332	4,200	332
2011-02-10	330	331	329	329	4,600	329
2011-02-09	328	331	328	331	6,500	331
2011-02-08	329	332	328	328	8,200	328
2011-02-07	323	327	323	327	7,000	327
2011-02-04	318	322	318	322	2,500	322
2011-02-03	319	321	318	318	5,300	318
2011-02-02	319	322	318	319	8,700	319
2011-02-01	314	316	314	316	5,300	316
2011-01-31	315	318	312	314	16,200	314
2011-01-28	318	327	316	324	19,200	324
2011-01-27	316	320	316	318	11,300	318
2011-01-26	316	319	315	315	4,900	315
2011-01-25	321	323	317	318	19,100	318
2011-01-24	320	320	313	317	21,400	317
2011-01-21	317	318	311	312	17,700	312
2011-01-20	315	317	314	317	5,800	317
2011-01-19	321	321	314	315	7,500	315
2011-01-18	317	320	316	318	4,600	318
2011-01-17	319	321	314	314	13,100	314
2011-01-14	316	318	315	315	11,000	315
2011-01-13	313	319	313	315	8,800	315
2011-01-12	314	315	311	312	9,500	312
2011-01-11	313	315	310	312	12,900	312
2011-01-07	314	316	314	314	9,900	314
2011-01-06	313	315	312	314	5,400	314
2011-01-05	311	312	308	310	5,800	310
2011-01-04	306	310	304	308	5,900	308

分割・併合履歴： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30